Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Publishing - Newspapers Sector (CIX: MSECTOR727 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 5197 5326 5130 5262 0 +173.87(+3.42%)
Apr 27, 2018 5139 5148 5030 5089 0 -45.78(-0.89%)
Apr 26, 2018 5125 5174 5088 5134 0 -2.37(-0.05%)
Apr 25, 2018 5078 5193 5071 5137 0 +43.15(+0.85%)
Apr 24, 2018 5111 5181 5062 5094 0 -16.99(-0.33%)
Apr 23, 2018 5103 5195 5045 5111 0 +17.55(+0.34%)
Apr 20, 2018 5128 5165 5050 5093 0 -49.49(-0.96%)
Apr 19, 2018 5184 5234 5066 5143 0 -38.57(-0.74%)
Apr 18, 2018 5085 5245 5072 5181 0 +72.24(+1.41%)
Apr 17, 2018 5217 5236 5073 5109 0 -78.22(-1.51%)
Apr 16, 2018 5205 5260 5117 5187 0 +56.23(+1.10%)
Apr 13, 2018 5181 5208 5073 5131 0 -39.83(-0.77%)
Apr 12, 2018 5162 5227 5072 5171 0 +18.76(+0.36%)
Apr 11, 2018 5160 5241 5132 5152 0 -17.29(-0.33%)
Apr 10, 2018 5275 5280 5163 5169 0 -66.59(-1.27%)
Apr 09, 2018 5312 5340 5227 5236 0 -54.99(-1.04%)
Apr 06, 2018 5197 5369 5164 5291 0 +67.73(+1.30%)
Apr 05, 2018 5266 5288 5179 5223 0 -21.80(-0.42%)
Apr 04, 2018 5188 5289 5188 5245 0 +4.12(+0.08%)
Apr 03, 2018 5309 5334 5177 5241 0 -39.47(-0.75%)
Apr 02, 2018 5398 5415 5201 5280 0 -121.66(-2.25%)
Mar 29, 2018 5402 5402 5402 5402 0 +95.85(+1.81%)
Mar 28, 2018 5266 5368 5227 5306 0 +50.74(+0.97%)
Mar 27, 2018 5329 5377 5217 5255 0 -65.98(-1.24%)
Mar 26, 2018 5299 5347 5213 5321 0 +96.84(+1.85%)
Mar 23, 2018 5260 5328 5194 5224 0 -27.57(-0.52%)
Mar 22, 2018 5380 5399 5237 5252 0 -158.68(-2.93%)
Mar 21, 2018 5391 5469 5360 5411 0 +27.73(+0.52%)
Mar 20, 2018 5396 5458 5337 5383 0 -2.17(-0.04%)
Mar 19, 2018 5441 5469 5356 5385 0 -88.06(-1.61%)
Mar 16, 2018 5565 5598 5440 5473 0 -58.24(-1.05%)
Mar 15, 2018 5609 5626 5474 5531 0 -80.68(-1.44%)
Mar 14, 2018 5638 5673 5524 5612 0 -79.00(-1.39%)
Mar 13, 2018 5724 5760 5650 5691 0 -28.23(-0.49%)
Mar 12, 2018 5612 5762 5607 5719 0 +88.65(+1.57%)
Mar 09, 2018 5526 5656 5492 5631 0 +130.09(+2.37%)
Mar 08, 2018 5532 5579 5434 5501 0 -31.36(-0.57%)
Mar 07, 2018 5532 5599 5514 5532 0 -45.29(-0.81%)
Mar 06, 2018 5562 5615 5490 5577 0 +30.99(+0.56%)
Mar 05, 2018 5628 5670 5530 5546 0 -82.45(-1.46%)
Mar 02, 2018 5478 5652 5438 5629 0 +128.31(+2.33%)
Mar 01, 2018 5533 5578 5409 5500 0 -58.36(-1.05%)
Feb 28, 2018 5774 5804 5545 5559 0 -205.14(-3.56%)
Feb 27, 2018 5871 5883 5726 5764 0 -132.15(-2.24%)
Feb 26, 2018 5883 5965 5836 5896 0 +29.82(+0.51%)
Feb 23, 2018 5837 5875 5760 5866 0 +45.63(+0.78%)
Feb 22, 2018 5799 5917 5781 5821 0 +20.52(+0.35%)
Feb 21, 2018 5818 5890 5748 5800 0 -33.79(-0.58%)
Feb 20, 2018 5719 5901 5714 5834 0 +47.49(+0.82%)
Feb 16, 2018 5786 5786 5786 5786 0 -48.99(-0.84%)
Feb 15, 2018 5783 5857 5726 5835 0 +94.04(+1.64%)
Feb 14, 2018 5621 5817 5606 5741 0 +96.66(+1.71%)
Feb 13, 2018 5576 5673 5557 5645 0 +38.18(+0.68%)
Feb 12, 2018 5632 5684 5546 5606 0 +10.05(+0.18%)
Feb 09, 2018 5699 5724 5405 5596 0 -53.72(-0.95%)
Feb 08, 2018 5392 5880 5356 5650 0 +344.73(+6.50%)
Feb 07, 2018 5367 5446 5287 5305 0 -56.14(-1.05%)
Feb 06, 2018 5219 5425 5149 5362 0 -24.60(-0.46%)
Feb 05, 2018 5478 5485 5300 5386 0 -132.62(-2.40%)
Feb 02, 2018 5700 5715 5503 5519 0 -192.95(-3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.